Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.919 | 4.962 | 4.889 | 4.944 | 426,160 | +0.05(+1.12%) |
Jul 30, 2003 | 4.907 | 4.907 | 4.859 | 4.889 | 173,101 | -0.01(-0.25%) |
Jul 29, 2003 | 4.883 | 4.919 | 4.871 | 4.901 | 232,945 | +0.02(+0.50%) |
Jul 28, 2003 | 4.883 | 4.919 | 4.871 | 4.877 | 280,095 | +0.02(+0.50%) |
Jul 25, 2003 | 4.847 | 4.853 | 4.780 | 4.853 | 366,316 | +0.07(+1.39%) |
Jul 24, 2003 | 4.786 | 4.847 | 4.780 | 4.786 | 341,917 | +0.00(+0.00%) |
Jul 23, 2003 | 4.834 | 4.847 | 4.768 | 4.786 | 342,906 | -0.09(-1.87%) |
Jul 22, 2003 | 4.853 | 4.883 | 4.828 | 4.877 | 123,479 | +0.04(+0.88%) |
Jul 21, 2003 | 4.931 | 4.931 | 4.804 | 4.834 | 243,167 | -0.12(-2.45%) |
Jul 18, 2003 | 4.822 | 4.962 | 4.822 | 4.956 | 906,229 | +0.17(+3.55%) |
Jul 17, 2003 | 4.822 | 4.853 | 4.768 | 4.786 | 432,754 | -0.06(-1.25%) |
Jul 16, 2003 | 4.883 | 4.907 | 4.828 | 4.847 | 6,567,817 | +0.00(+0.00%) |
Jul 15, 2003 | 4.919 | 4.919 | 4.828 | 4.847 | 470,342 | -0.07(-1.36%) |
Jul 14, 2003 | 4.950 | 4.974 | 4.853 | 4.913 | 756,867 | +0.10(+2.02%) |
Jul 11, 2003 | 4.768 | 4.859 | 4.768 | 4.816 | 186,290 | +0.04(+0.76%) |
Jul 10, 2003 | 4.913 | 4.913 | 4.756 | 4.780 | 448,251 | -0.07(-1.50%) |
Jul 09, 2003 | 4.883 | 4.883 | 4.822 | 4.853 | 520,954 | +0.01(+0.13%) |
Jul 08, 2003 | 4.907 | 4.907 | 4.822 | 4.847 | 686,967 | +0.01(+0.13%) |
Jul 07, 2003 | 4.792 | 4.853 | 4.774 | 4.840 | 1,198,524 | +0.20(+4.31%) |
Jul 03, 2003 | 4.701 | 4.713 | 4.628 | 4.640 | 443,470 | -0.04(-0.91%) |
Jul 02, 2003 | 4.695 | 4.725 | 4.640 | 4.683 | 1,568,963 | -0.01(-0.26%) |
Jul 01, 2003 | 4.640 | 4.701 | 4.592 | 4.695 | 1,588,910 | +0.05(+1.18%) |
Jun 30, 2003 | 4.640 | 4.683 | 4.592 | 4.640 | 1,940,060 | -0.02(-0.52%) |
Jun 27, 2003 | 4.707 | 4.707 | 4.598 | 4.665 | 1,001,353 | -0.02(-0.39%) |
Jun 26, 2003 | 4.640 | 4.713 | 4.628 | 4.683 | 1,242,047 | +0.08(+1.85%) |
Jun 25, 2003 | 4.659 | 4.665 | 4.598 | 4.598 | 650,698 | -0.01(-0.26%) |
Jun 24, 2003 | 4.561 | 4.640 | 4.555 | 4.610 | 2,613,015 | -0.01(-0.26%) |
Jun 23, 2003 | 4.713 | 4.750 | 4.610 | 4.622 | 390,550 | -0.13(-2.81%) |
Jun 20, 2003 | 4.792 | 4.792 | 4.719 | 4.756 | 212,832 | +0.03(+0.64%) |
Jun 19, 2003 | 4.756 | 4.798 | 4.725 | 4.725 | 461,110 | -0.05(-1.14%) |
Jun 18, 2003 | 4.743 | 4.786 | 4.737 | 4.780 | 284,216 | -0.03(-0.63%) |
Jun 17, 2003 | 4.847 | 4.853 | 4.798 | 4.810 | 1,243,201 | -0.01(-0.25%) |
Jun 16, 2003 | 4.798 | 4.840 | 4.731 | 4.822 | 1,710,247 | +0.08(+1.66%) |
Jun 13, 2003 | 4.756 | 4.774 | 4.707 | 4.743 | 1,714,203 | +0.00(+0.00%) |
Jun 12, 2003 | 4.792 | 4.804 | 4.701 | 4.743 | 1,257,544 | -0.05(-1.14%) |
Jun 11, 2003 | 4.786 | 4.810 | 4.731 | 4.798 | 1,097,301 | +0.05(+1.02%) |
Jun 10, 2003 | 4.750 | 4.786 | 4.683 | 4.750 | 339,444 | +0.10(+2.09%) |
Jun 09, 2003 | 4.756 | 4.762 | 4.640 | 4.652 | 726,203 | -0.03(-0.65%) |
Jun 06, 2003 | 4.756 | 4.792 | 4.659 | 4.683 | 1,264,303 | +0.02(+0.39%) |
Jun 05, 2003 | 4.701 | 4.725 | 4.640 | 4.665 | 887,271 | -0.06(-1.28%) |
Jun 04, 2003 | 4.701 | 4.731 | 4.701 | 4.725 | 818,689 | +0.07(+1.43%) |
Jun 03, 2003 | 4.671 | 4.677 | 4.622 | 4.659 | 321,145 | +0.02(+0.39%) |
Jun 02, 2003 | 4.671 | 4.701 | 4.616 | 4.640 | 2,036,008 | +0.02(+0.53%) |
May 30, 2003 | 4.592 | 4.640 | 4.580 | 4.616 | 616,572 | +0.06(+1.33%) |
May 29, 2003 | 4.604 | 4.671 | 4.543 | 4.555 | 1,125,162 | -0.05(-1.05%) |
May 28, 2003 | 4.671 | 4.683 | 4.592 | 4.604 | 791,158 | -0.07(-1.43%) |
May 27, 2003 | 4.598 | 4.707 | 4.580 | 4.671 | 2,469,093 | +0.13(+2.80%) |
May 23, 2003 | 4.513 | 4.592 | 4.483 | 4.543 | 1,375,253 | +0.10(+2.32%) |
May 22, 2003 | 4.428 | 4.458 | 4.404 | 4.440 | 318,507 | +0.03(+0.69%) |
May 21, 2003 | 4.380 | 4.416 | 4.337 | 4.410 | 453,856 | +0.02(+0.41%) |
May 20, 2003 | 4.355 | 4.416 | 4.325 | 4.392 | 344,225 | +0.04(+0.84%) |
May 19, 2003 | 4.398 | 4.398 | 4.325 | 4.355 | 266,082 | -0.07(-1.51%) |
May 16, 2003 | 4.434 | 4.440 | 4.380 | 4.422 | 505,622 | -0.02(-0.55%) |
May 15, 2003 | 4.452 | 4.464 | 4.398 | 4.446 | 561,674 | +0.04(+0.83%) |
May 14, 2003 | 4.470 | 4.470 | 4.373 | 4.410 | 250,750 | -0.04(-0.82%) |
May 13, 2003 | 4.452 | 4.483 | 4.428 | 4.446 | 689,934 | -0.03(-0.68%) |
May 12, 2003 | 4.416 | 4.495 | 4.404 | 4.477 | 1,122,030 | +0.07(+1.65%) |
May 09, 2003 | 4.373 | 4.416 | 4.313 | 4.404 | 1,182,203 | +0.12(+2.69%) |
May 08, 2003 | 4.331 | 4.331 | 4.289 | 4.289 | 1,478,290 | -0.02(-0.56%) |
May 07, 2003 | 4.367 | 4.367 | 4.282 | 4.313 | 570,247 | -0.01(-0.14%) |
May 06, 2003 | 4.355 | 4.380 | 4.313 | 4.319 | 1,408,225 | -0.01(-0.14%) |
May 05, 2003 | 4.361 | 4.361 | 4.325 | 4.325 | 908,373 | -0.01(-0.14%) |
May 02, 2003 | 4.276 | 4.331 | 4.252 | 4.331 | 1,324,806 | +0.12(+2.73%) |